Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

NIKE, Inc. (NKE.MX)

1,101.30
-26.80
(-2.38%)
As of 9:24:51 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,100.001,101.301,083.371,101.301,101.30984
Apr 29, 20251,127.291,130.631,120.001,128.101,128.10573
Apr 28, 20251,131.971,135.001,112.021,122.821,122.823,552
Apr 25, 20251,136.291,136.291,116.001,125.021,125.021,634
Apr 24, 20251,134.001,144.611,133.001,142.001,142.005,851
Apr 23, 20251,136.021,150.001,118.821,127.481,127.482,315
Apr 22, 20251,110.001,131.201,110.001,120.001,120.001,093
Apr 21, 20251,080.001,104.001,052.421,104.001,104.001,218
Apr 16, 20251,100.001,100.001,066.951,068.691,068.692,800
Apr 15, 20251,109.101,109.101,088.001,099.891,099.891,790
Apr 14, 20251,135.001,135.001,102.751,117.731,117.732,373
Apr 11, 20251,100.011,111.021,080.001,102.751,102.754,790
Apr 10, 20251,160.001,160.001,075.001,110.001,110.006,084
Apr 9, 20251,107.491,209.991,104.001,193.001,193.004,950
Apr 8, 20251,180.001,192.011,095.001,095.401,095.402,513
Apr 7, 20251,123.001,175.001,110.001,150.001,150.002,609
Apr 4, 20251,106.001,210.001,085.001,181.091,181.098,346
Apr 3, 20251,222.561,222.561,108.001,114.891,114.8910,722
Apr 2, 20251,312.561,334.381,312.561,331.001,331.001,245
Apr 1, 20251,290.911,323.761,290.911,317.871,317.872,349
Mar 31, 20251,304.491,308.051,288.421,305.691,305.692,464
Mar 28, 20251,348.771,348.771,289.471,295.001,295.003,183
Mar 27, 20251,353.211,359.011,339.001,342.061,342.065,802
Mar 26, 20251,331.041,331.301,310.001,324.661,324.664,557
Mar 25, 20251,365.001,365.001,332.001,337.081,337.081,229
Mar 24, 20251,366.041,399.991,345.001,358.481,358.482,461
Mar 21, 20251,384.991,399.991,323.001,372.901,372.907,783
Mar 20, 20251,457.011,486.001,440.011,444.261,444.265,935
Mar 19, 20251,450.011,464.991,442.751,456.341,456.341,522
Mar 18, 20251,425.001,484.991,425.001,455.041,455.041,075
Mar 14, 20251,453.031,453.031,420.001,425.011,425.014,680
Mar 13, 20251,482.001,482.051,439.901,459.301,459.305,015
Mar 12, 20251,495.001,495.001,482.001,487.001,487.00561
Mar 11, 20251,522.001,522.001,500.001,500.011,500.0122,964
Mar 10, 20251,614.501,614.501,550.001,550.001,550.003,519
Mar 7, 20251,570.001,590.001,562.061,581.001,581.001,967
Mar 6, 20251,575.001,584.991,564.991,577.001,577.001,406
Mar 5, 20251,590.001,599.991,562.991,563.371,563.37885
Mar 4, 20251,610.991,626.831,600.011,610.001,610.004,371
Mar 3, 2025 7.83826 Dividend
Mar 3, 20251,630.001,650.001,613.001,616.191,616.191,400
Feb 28, 20251,646.371,646.371,606.061,625.411,625.0125,263
Feb 27, 20251,663.001,663.001,629.011,631.041,630.64657
Feb 26, 20251,680.001,688.581,630.111,651.001,650.5910,242
Feb 25, 20251,647.241,675.001,630.111,674.561,674.1511,951
Feb 24, 20251,590.001,658.001,590.001,649.991,649.5812,986
Feb 21, 20251,575.001,575.001,545.011,555.001,554.6237,686
Feb 20, 20251,570.001,570.001,554.001,565.571,565.181,172
Feb 19, 20251,567.501,580.001,555.001,572.001,571.6114,699
Feb 18, 20251,518.861,569.001,518.191,568.951,568.5654,196
Feb 17, 20251,490.721,490.721,490.001,490.001,489.63100
Feb 14, 20251,473.001,493.981,467.001,484.271,483.902,666
Feb 13, 20251,495.001,505.351,477.001,499.161,498.7941,817
Feb 12, 20251,460.001,486.001,450.811,485.691,485.321,935
Feb 11, 20251,464.991,475.991,462.011,466.011,465.6513,407
Feb 10, 20251,422.001,462.001,422.001,453.001,452.642,614
Feb 7, 20251,460.001,462.501,414.441,420.961,420.6114,510
Feb 6, 20251,540.001,540.001,463.701,470.251,469.898,849
Feb 5, 20251,571.011,571.011,530.501,532.001,531.62700
Feb 4, 20251,576.731,578.751,520.001,571.001,570.61627
Jan 31, 20251,610.001,630.001,601.001,608.001,607.604,628
Jan 30, 20251,577.991,619.991,575.011,609.991,609.596,217
Jan 29, 20251,530.001,581.601,530.001,577.001,576.612,854
Jan 28, 20251,552.001,554.991,525.001,528.001,527.624,114
Jan 27, 20251,486.001,570.001,486.001,561.571,561.192,187
Jan 24, 20251,495.011,499.991,482.631,486.001,485.63950
Jan 23, 20251,505.371,515.001,481.001,515.001,514.632,806
Jan 22, 20251,517.471,530.651,505.371,516.791,516.425,793
Jan 21, 20251,476.001,510.001,476.001,509.681,509.314,587
Jan 20, 20251,477.001,485.011,476.001,476.001,475.64245
Jan 17, 20251,481.001,482.611,473.001,477.061,476.701,826
Jan 16, 20251,456.031,476.001,456.031,475.001,474.64770
Jan 15, 20251,471.701,498.081,453.001,454.471,454.112,144
Jan 14, 20251,480.001,485.011,450.001,456.501,456.141,535
Jan 13, 20251,479.021,502.001,479.001,500.001,499.636,449
Jan 10, 20251,480.001,498.451,475.001,475.001,474.6412,630
Jan 9, 20251,454.011,480.001,450.501,480.001,479.6456
Jan 8, 20251,466.591,466.591,450.001,452.001,451.645,607
Jan 7, 20251,489.981,493.981,464.001,465.011,464.65796
Jan 6, 20251,507.791,507.791,465.001,465.241,464.8838,680
Jan 3, 20251,531.971,531.971,505.371,520.001,519.631,145
Jan 2, 20251,576.001,576.001,510.001,517.001,516.631,847
Dec 31, 20241,541.251,585.001,541.251,584.791,584.40816
Dec 30, 20241,540.001,552.001,527.001,549.001,548.622,962
Dec 27, 20241,550.001,555.001,535.501,554.511,554.13667
Dec 26, 20241,544.001,557.261,544.001,557.261,556.88611
Dec 24, 20241,551.991,551.991,544.001,545.191,544.81235
Dec 23, 20241,560.001,564.001,531.401,543.011,542.635,051
Dec 20, 20241,520.001,550.001,519.851,538.691,538.315,571
Dec 19, 20241,580.001,580.371,560.001,567.951,567.5638,635
Dec 18, 20241,574.001,595.001,574.001,578.031,577.6437,822
Dec 17, 20241,571.001,599.841,564.511,574.111,573.723,932
Dec 16, 20241,554.001,587.901,554.001,560.391,560.0132,320
Dec 13, 20241,597.931,597.931,545.021,555.001,554.621,540
Dec 11, 20241,595.361,595.361,569.961,581.001,580.613,178
Dec 10, 20241,575.001,582.271,549.951,549.951,549.5722,506
Dec 9, 20241,596.001,596.001,570.021,574.261,573.874,201
Dec 6, 20241,600.011,640.001,595.071,595.071,594.6810,548
Dec 5, 20241,584.991,590.001,582.001,586.001,585.61531
Dec 4, 20241,610.701,610.701,571.021,588.481,588.093,042
Dec 3, 20241,630.001,630.001,597.001,605.711,605.311,715
Dec 2, 2024 7.83826 Dividend
Dec 2, 20241,608.701,612.411,592.001,612.221,611.821,467
Nov 29, 20241,590.001,610.001,590.001,600.001,599.21275
Nov 28, 20241,628.001,628.001,600.001,600.001,599.2152
Nov 27, 20241,599.921,630.011,599.921,616.001,615.20434
Nov 26, 20241,620.001,625.001,606.251,608.001,607.2012,770
Nov 25, 20241,590.201,624.331,590.201,615.001,614.2012,825
Nov 22, 20241,547.041,586.001,547.041,583.811,583.0226,222
Nov 21, 20241,494.001,549.991,494.001,540.001,539.2431,941
Nov 20, 20241,499.311,499.311,476.011,477.981,477.251,467
Nov 19, 20241,555.181,555.181,485.501,485.501,484.762,285
Nov 15, 20241,568.201,576.041,552.911,572.001,571.221,952
Nov 14, 20241,572.001,573.001,550.001,550.871,550.10783
Nov 13, 20241,570.001,582.551,568.001,570.701,569.921,672
Nov 12, 20241,558.651,587.941,558.651,576.161,575.38934
Nov 11, 20241,555.001,585.001,555.001,555.471,554.701,257
Nov 8, 20241,530.001,541.001,529.001,532.951,532.192,829
Nov 7, 20241,512.001,515.851,500.001,513.131,512.3826,516
Nov 6, 20241,561.001,567.001,510.001,517.071,516.328,624
Nov 5, 20241,555.501,570.501,555.501,561.001,560.231,080
Nov 4, 20241,635.001,635.001,552.321,552.321,551.55559
Nov 1, 20241,563.341,582.121,543.501,579.621,578.844,095
Oct 31, 20241,543.001,543.001,510.021,538.001,537.2411,723
Oct 30, 20241,570.001,570.001,542.761,543.491,542.72997
Oct 29, 20241,573.701,584.001,570.001,577.791,577.014,719
Oct 28, 20241,574.011,590.001,574.011,588.001,587.21706
Oct 25, 20241,572.001,579.901,568.811,573.001,572.2214,280
Oct 24, 20241,592.771,592.771,570.001,572.191,571.41327
Oct 23, 20241,605.921,608.711,586.771,590.001,589.21930
Oct 22, 20241,630.001,630.001,620.001,621.061,620.262,404
Oct 21, 20241,644.001,657.701,630.001,633.651,632.849,637
Oct 18, 20241,660.001,660.001,638.001,643.871,643.05206
Oct 17, 20241,682.001,686.501,660.001,662.241,661.42627
Oct 16, 20241,643.611,677.001,642.011,674.041,673.2111,853
Oct 15, 20241,599.061,624.001,599.061,619.741,618.943,255
Oct 14, 20241,585.001,587.741,565.001,573.011,572.23174
Oct 11, 20241,591.001,591.001,575.711,579.041,578.261,421
Oct 10, 20241,621.001,626.001,600.001,600.011,599.2228,572
Oct 9, 20241,570.001,615.851,570.001,612.001,611.2011,933
Oct 8, 20241,549.391,564.001,549.391,563.591,562.81470
Oct 7, 20241,595.001,595.001,549.391,559.001,558.231,163
Oct 4, 20241,596.061,602.691,577.791,585.101,584.313,721
Oct 3, 20241,632.001,632.001,582.591,590.791,590.001,993
Oct 2, 20241,609.001,638.861,599.011,614.391,613.5915,318
Sep 30, 20241,764.521,764.521,706.111,742.221,741.365,262
Sep 27, 20241,741.251,775.001,741.251,764.521,763.6426,782
Sep 26, 20241,735.001,768.001,735.001,750.001,749.132,778
Sep 25, 20241,690.001,726.511,690.001,723.231,722.3827,032
Sep 24, 20241,700.001,704.831,682.251,685.001,684.161,838
Sep 23, 20241,657.001,679.131,649.471,670.151,669.323,361
Sep 20, 20241,680.001,700.001,647.161,676.181,675.3531,219
Sep 19, 20241,600.001,600.001,556.951,559.561,558.792,949
Sep 18, 20241,553.001,575.001,538.151,574.991,574.211,847
Sep 17, 20241,550.001,560.001,538.141,538.141,537.381,474
Sep 13, 20241,530.011,530.011,514.211,518.241,517.492,041
Sep 12, 20241,550.001,550.001,526.741,531.471,530.712,624
Sep 11, 20241,548.001,548.001,532.891,547.551,546.784,508
Sep 10, 20241,582.821,582.861,555.411,569.241,568.467,920
Sep 9, 20241,606.091,612.021,572.441,582.821,582.031,524
Sep 6, 20241,615.001,626.001,608.001,616.001,615.201,851
Sep 5, 20241,617.001,617.111,600.001,611.491,610.691,845
Sep 4, 20241,600.001,613.001,576.061,613.001,612.206,965
Sep 3, 2024 7.2503905 Dividend
Sep 3, 20241,634.001,635.001,607.811,608.721,607.923,293
Sep 2, 20241,627.001,634.001,626.961,630.001,628.82181
Aug 30, 20241,626.001,646.001,615.021,634.771,633.594,028
Aug 29, 20241,625.001,669.401,625.001,652.721,651.537,244
Aug 28, 20241,676.251,676.251,611.651,627.121,625.9417,019
Aug 27, 20241,612.121,683.691,612.121,677.591,676.385,278
Aug 26, 20241,603.701,639.401,603.701,630.271,629.0918,643
Aug 23, 20241,620.231,620.231,585.431,603.701,602.544,724
Aug 22, 20241,617.051,642.001,617.051,621.191,620.029,128
Aug 21, 20241,589.341,630.651,589.341,622.061,620.8922,648
Aug 20, 20241,565.001,589.341,560.011,589.331,588.182,806
Aug 19, 20241,557.001,572.371,555.011,559.001,557.872,210
Aug 16, 20241,540.001,565.081,540.001,551.991,550.8722,940
Aug 15, 20241,525.001,547.221,510.001,538.021,536.9132,182
Aug 14, 20241,495.001,495.001,460.231,480.341,479.2713,290
Aug 13, 20241,430.001,504.131,429.991,493.851,492.7716,360
Aug 12, 20241,419.971,422.171,402.011,417.481,416.461,981
Aug 9, 20241,385.001,400.901,385.001,400.051,399.0418,233
Aug 8, 20241,414.991,417.001,398.341,405.821,404.804,164
Aug 7, 20241,400.001,423.881,399.961,403.001,401.995,813
Aug 6, 20241,395.001,421.541,395.001,420.621,419.599,179
Aug 5, 20241,399.991,425.001,383.131,390.351,389.34192,700
Aug 2, 20241,371.121,418.001,370.991,415.101,414.089,971
Aug 1, 20241,375.001,394.981,370.301,378.661,377.665,555
Jul 31, 20241,396.001,402.991,385.001,393.401,392.3910,137
Jul 30, 20241,370.301,395.001,370.301,393.691,392.688,906
Jul 29, 20241,363.001,380.001,363.001,368.191,367.2023,649
Jul 26, 20241,323.201,341.991,323.181,337.761,336.794,507
Jul 25, 20241,314.991,334.981,310.001,317.001,316.051,377
Jul 24, 20241,332.001,334.991,308.681,309.971,309.0230,682
Jul 23, 20241,350.001,354.991,330.661,330.661,329.703,570
Jul 22, 20241,320.501,349.981,315.011,344.851,343.886,468
Jul 19, 20241,301.101,319.951,285.571,315.001,314.051,695
Jul 18, 20241,306.991,319.981,301.001,307.021,306.088,260
Jul 17, 20241,296.991,299.891,287.001,295.381,294.449,242
Jul 16, 20241,276.571,287.491,266.001,286.221,285.296,191
Jul 15, 20241,309.891,309.891,267.501,270.221,269.308,902
Jul 12, 20241,314.281,318.991,292.551,297.481,296.546,686
Jul 11, 20241,300.001,318.991,291.001,299.181,298.246,273
Jul 10, 20241,306.631,306.631,279.001,291.961,291.037,477
Jul 9, 20241,318.001,331.991,297.451,299.401,298.466,945
Jul 8, 20241,371.931,371.931,315.001,316.291,315.3420,550
Jul 5, 20241,385.031,385.031,353.541,368.741,367.7548,526
Jul 4, 20241,375.011,383.001,370.001,383.001,382.00205
Jul 3, 20241,393.011,393.011,360.001,370.001,369.019,212
Jul 2, 20241,411.001,411.001,377.001,389.721,388.728,035
Jul 1, 20241,400.001,415.991,365.001,409.641,408.6231,900
Jun 28, 20241,450.001,450.001,365.001,383.261,382.2683,987
Jun 27, 20241,728.851,749.981,727.121,737.221,735.962,088
Jun 26, 20241,710.011,729.991,697.001,728.851,727.603,425
Jun 25, 20241,743.001,743.821,722.071,722.611,721.366,588
Jun 24, 20241,758.011,762.541,745.001,749.561,748.301,059
Jun 21, 20241,760.001,762.951,722.011,757.251,755.982,321
Jun 20, 20241,760.001,760.311,740.001,754.001,752.739,771
Jun 19, 20241,740.141,740.141,740.141,740.141,738.88-
Jun 18, 20241,765.001,765.001,736.031,740.141,738.883,597
Jun 17, 20241,720.001,779.991,720.001,762.211,760.943,023
Jun 14, 20241,750.001,750.001,720.001,730.001,728.75342
Jun 13, 20241,750.021,769.971,737.251,745.711,744.451,672
Jun 12, 20241,763.121,812.001,750.021,750.021,748.762,435
Jun 11, 20241,763.001,770.511,730.001,763.121,761.857,064
Jun 10, 20241,772.041,790.001,759.001,760.001,758.732,111
Jun 7, 20241,704.991,792.941,704.991,785.941,784.654,832
Jun 6, 20241,650.001,720.001,650.001,705.801,704.571,585
Jun 5, 20241,650.001,656.251,640.051,649.671,648.483,277
Jun 4, 20241,668.011,697.001,668.011,687.511,686.291,314
Jun 3, 2024 7.2503905 Dividend
Jun 3, 20241,643.201,673.001,630.041,672.931,671.728,122
May 31, 20241,599.951,610.001,590.121,606.851,605.322,577
May 30, 20241,558.001,587.991,558.001,584.721,583.211,983
May 29, 20241,547.501,571.951,547.501,558.001,556.521,627
May 28, 20241,534.011,549.981,534.011,547.711,546.231,200
May 27, 20241,532.621,532.621,532.621,532.621,531.1623
May 24, 20241,532.191,535.481,531.511,532.621,531.16204
May 23, 20241,543.191,543.191,527.031,527.821,526.3615,094
May 22, 20241,540.031,545.001,537.001,540.851,539.38790
May 21, 20241,515.011,554.971,515.011,537.501,536.039,192
May 20, 20241,530.001,530.001,505.221,514.661,513.22769
May 17, 20241,533.001,534.991,523.971,527.871,526.41664
May 16, 20241,545.501,548.011,533.001,539.981,538.51763
May 15, 20241,550.011,560.991,517.011,523.221,521.771,473
May 14, 20241,587.001,587.001,560.991,560.991,559.501,744
May 13, 20241,529.001,555.101,529.001,555.101,553.6212,962
May 10, 20241,555.001,555.001,526.981,528.691,527.231,187
May 9, 20241,574.001,610.351,574.001,577.001,575.505,478
May 8, 20241,574.001,580.001,570.011,578.831,577.3330,806
May 7, 20241,571.501,588.991,566.011,582.891,581.383,031
May 6, 20241,565.001,574.461,564.291,571.001,569.501,355
May 3, 20241,576.991,576.991,563.881,565.791,564.30663
May 2, 20241,545.001,576.991,545.001,576.991,575.49350
Apr 30, 20241,590.001,597.191,582.001,582.011,580.502,415

Related Tickers

SKAA.F Skechers U.S.A., Inc.
42.46
-0.33%
 
DOCS.L Dr. Martens plc
55.00
-2.40%
 
PUM.DE PUMA SE
22.57
-0.79%
 
ADS.DE adidas AG
201.70
-4.13%
 
DECK Deckers Outdoor Corporation
110.15
-1.38%
 
CROX Crocs, Inc.
94.64
-1.52%
 
SKX Skechers U.S.A., Inc.
47.56
-2.31%
 
ONON On Holding AG
47.47
-0.90%